TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 4.005
+0.025 (0.63%)
Mar 18, 2026, 2:39 PM AEST
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.99 | 4.04 | 3.98 | 4.01 | - | 0.63% | 885,335 |
| Mar 17, 2026 | 3.92 | 3.99 | 3.92 | 3.98 | 3.98 | 0.76% | 2,103,421 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 2,910,323 |
| Mar 13, 2026 | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | 0.51% | 1,418,715 |
| Mar 12, 2026 | 3.89 | 3.92 | 3.81 | 3.89 | 3.89 | -1.27% | 54,467,680 |
| Mar 11, 2026 | 3.94 | 3.95 | 3.89 | 3.94 | 3.94 | - | 1,565,127 |
| Mar 10, 2026 | 3.91 | 3.95 | 3.90 | 3.94 | 3.94 | 0.77% | 1,665,813 |
| Mar 9, 2026 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | -3.22% | 6,766,520 |
| Mar 6, 2026 | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 2.28% | 1,778,544 |
| Mar 5, 2026 | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | -2.47% | 1,376,073 |
| Mar 4, 2026 | 4.00 | 4.07 | 3.97 | 4.05 | 3.96 | - | 1,521,185 |
| Mar 3, 2026 | 4.00 | 4.08 | 3.98 | 4.05 | 3.96 | 1.25% | 2,263,747 |
| Mar 2, 2026 | 3.92 | 4.02 | 3.88 | 4.00 | 3.91 | 1.52% | 2,111,034 |
| Feb 27, 2026 | 4.12 | 4.12 | 3.83 | 3.94 | 3.85 | -2.72% | 4,565,786 |
| Feb 26, 2026 | 3.94 | 4.07 | 3.93 | 4.05 | 3.96 | 3.58% | 3,147,224 |
| Feb 25, 2026 | 3.92 | 3.93 | 3.82 | 3.91 | 3.82 | - | 1,375,789 |
| Feb 24, 2026 | 3.89 | 3.92 | 3.87 | 3.91 | 3.82 | 1.30% | 2,527,686 |
| Feb 23, 2026 | 3.90 | 3.91 | 3.84 | 3.86 | 3.77 | -1.03% | 2,251,530 |
| Feb 20, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.81 | -1.02% | 1,974,102 |
| Feb 19, 2026 | 3.91 | 3.97 | 3.90 | 3.94 | 3.85 | 1.55% | 2,047,353 |
| Feb 18, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.79 | 1.31% | 714,845 |
| Feb 17, 2026 | 3.79 | 3.84 | 3.77 | 3.83 | 3.74 | 0.52% | 3,756,079 |
| Feb 16, 2026 | 3.76 | 3.84 | 3.76 | 3.81 | 3.73 | 0.26% | 2,235,347 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.77 | 3.80 | 3.72 | - | 1,626,008 |
| Feb 12, 2026 | 3.81 | 3.85 | 3.78 | 3.80 | 3.72 | -0.26% | 2,437,877 |
| Feb 11, 2026 | 3.87 | 3.91 | 3.77 | 3.81 | 3.73 | -1.55% | 2,888,641 |
| Feb 10, 2026 | 3.91 | 3.92 | 3.86 | 3.87 | 3.78 | -0.77% | 2,219,166 |
| Feb 9, 2026 | 3.91 | 3.96 | 3.90 | 3.90 | 3.81 | 0.26% | 1,670,798 |
| Feb 6, 2026 | 3.93 | 3.96 | 3.88 | 3.89 | 3.80 | -2.02% | 1,659,457 |
| Feb 5, 2026 | 3.92 | 3.97 | 3.90 | 3.97 | 3.88 | 1.28% | 1,603,053 |
| Feb 4, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.83 | -0.76% | 1,473,226 |
| Feb 3, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.86 | 0.51% | 2,374,808 |
| Feb 2, 2026 | 3.87 | 3.97 | 3.85 | 3.93 | 3.84 | 1.55% | 3,146,294 |
| Jan 30, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.78 | 0.26% | 3,098,075 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.77 | -0.52% | 1,666,966 |
| Jan 28, 2026 | 3.86 | 3.90 | 3.80 | 3.88 | 3.79 | 0.52% | 3,956,946 |
| Jan 27, 2026 | 3.89 | 3.91 | 3.81 | 3.86 | 3.77 | -2.03% | 3,647,813 |
| Jan 23, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.85 | - | 1,096,593 |
| Jan 22, 2026 | 3.90 | 3.95 | 3.88 | 3.94 | 3.85 | 0.77% | 926,207 |
| Jan 21, 2026 | 3.85 | 3.91 | 3.85 | 3.91 | 3.82 | 0.51% | 737,739 |
| Jan 20, 2026 | 3.90 | 3.91 | 3.86 | 3.89 | 3.80 | -0.51% | 1,865,873 |
| Jan 19, 2026 | 3.96 | 3.96 | 3.89 | 3.91 | 3.82 | -0.51% | 2,126,253 |
| Jan 16, 2026 | 3.93 | 3.97 | 3.92 | 3.93 | 3.84 | -0.51% | 2,130,824 |
| Jan 15, 2026 | 3.93 | 3.98 | 3.92 | 3.95 | 3.86 | - | 1,961,936 |
| Jan 14, 2026 | 3.97 | 4.01 | 3.93 | 3.95 | 3.86 | -0.50% | 1,045,292 |
| Jan 13, 2026 | 3.98 | 4.03 | 3.95 | 3.97 | 3.88 | 0.51% | 1,542,039 |
| Jan 12, 2026 | 3.92 | 3.97 | 3.88 | 3.95 | 3.86 | 0.77% | 2,040,421 |
| Jan 9, 2026 | 3.88 | 3.94 | 3.87 | 3.92 | 3.83 | 0.51% | 1,003,953 |
| Jan 8, 2026 | 3.85 | 3.91 | 3.79 | 3.90 | 3.81 | - | 2,053,617 |
| Jan 7, 2026 | 3.82 | 3.92 | 3.81 | 3.90 | 3.81 | 2.36% | 2,499,697 |